Premium
Crown LNG Holdings Ltd (CGBSW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.0439 | -0.002649 | -5.69 | 0.052 | 0.0576 | 0.0429999 | 50504 |
| 1739489700 | 0.046549 | -0.003451 | -6.90 | 0.0451 | 0.05 | 0.0429999 | 17982 |
| 1739403300 | 0.05 | -0.004451 | -8.17 | 0.0599 | 0.0599 | 0.0452 | 23031 |
| 1739316900 | 0.054451 | -0.010549 | -16.23 | 0.061899 | 0.061899 | 0.052 | 2857 |
| 1739230500 | 0.065 | 0.005 | 8.33 | 0.05 | 0.0654 | 0.05 | 14280 |
| 1738971300 | 0.06 | 0.013 | 27.66 | 0.0501 | 0.06 | 0.05 | 67000 |
| 1738884900 | 0.047 | 0.0019 | 4.21 | 0.053749 | 0.0574 | 0.047 | 23556 |
| 1738798500 | 0.0451 | -0.021651 | -32.44 | 0.063 | 0.072 | 0.0432 | 88030 |
| 1738712100 | 0.066751 | 0 | 0.00 | 0.0719 | 0.0719 | 0.066751 | 49 |
| 1738625700 | 0.066751 | -0.006349 | -8.69 | 0.07 | 0.0722 | 0.066751 | 22842 |
| 1738366500 | 0.0731 | -0.0011 | -1.48 | 0.07 | 0.0731 | 0.07 | 6333 |
| 1738280100 | 0.0742 | -0.000287 | -0.39 | 0.068 | 0.0743999 | 0.06 | 21844 |
| 1738193700 | 0.074487 | 0.004187 | 5.96 | 0.0774 | 0.0774 | 0.0512 | 19966 |
| 1738107300 | 0.0703 | -0.003 | -4.09 | 0.0848 | 0.0848 | 0.06 | 21384 |
| 1738020900 | 0.0733 | -0.0077 | -9.51 | 0.0799 | 0.086351 | 0.0733 | 16188 |
| 1737761700 | 0.081 | 0.0058 | 7.71 | 0.088 | 0.088 | 0.0733 | 10832 |
| 1737675300 | 0.0752 | 0 | 0.00 | 0.0752 | 0.0752 | 0.0752 | 0 |
| 1737588900 | 0.0752 | -0.0197 | -20.76 | 0.1 | 0.1 | 0.0702 | 69977 |
| 1737502500 | 0.0949 | 0.026 | 37.74 | 0.0829 | 0.104 | 0.061 | 310376 |
| 1737156900 | 0.0689 | 0.0043 | 6.66 | 0.064 | 0.0747 | 0.0601 | 87690 |
| 1737070500 | 0.0646 | -0.0153 | -19.15 | 0.0777 | 0.0777 | 0.047532 | 781706 |
| 1736984100 | 0.0799 | -0.0101 | -11.22 | 0.09 | 0.09 | 0.0704999 | 53100 |
| 1736897700 | 0.09 | -0.003 | -3.23 | 0.0902 | 0.1164 | 0.0752 | 48546 |
| 1736811300 | 0.093 | -0.0059 | -5.97 | 0.11 | 0.11 | 0.0875 | 300786 |
| 1736552100 | 0.0989 | 0.0052 | 5.55 | 0.10125 | 0.1301 | 0.0756 | 594147 |
| 1736379300 | 0.0937 | 0.033703 | 56.17 | 0.055 | 0.1 | 0.055 | 1386139 |
| 1736292900 | 0.059997 | 0.009997 | 19.99 | 0.0414 | 0.0743 | 0.04 | 783364 |
| 1736206500 | 0.05 | -0.0125 | -20.00 | 0.0625 | 0.07025 | 0.049 | 61521 |
| 1735947300 | 0.0625 | 0.0113 | 22.07 | 0.0612 | 0.0789 | 0.0511 | 365377 |
| 1735860900 | 0.0512 | 0.0201 | 64.63 | 0.07 | 0.0829 | 0.0512 | 1178590 |
| 1735688100 | 0.0311 | 0.0011 | 3.67 | 0.0285 | 0.061054 | 0.0263 | 1481454 |
| 1735601700 | 0.03 | -0.0031 | -9.37 | 0.0273 | 0.0337 | 0.0273 | 25073 |
| 1735342500 | 0.0331 | -0.0014 | -4.06 | 0.0256 | 0.0343 | 0.0256 | 4643 |
| 1735256100 | 0.0345 | 0.0045 | 15.00 | 0.03 | 0.0345 | 0.0252 | 33227 |
| 1735077840 | 0.03 | 0.0069 | 29.87 | 0.0258 | 0.035 | 0.024933 | 29199 |
| 1734996900 | 0.0231 | 0.0007 | 3.13 | 0.027 | 0.027 | 0.0224 | 64533 |
| 1734737700 | 0.0224 | -0.0051 | -18.55 | 0.02605 | 0.0273 | 0.0224 | 4037 |
| 1734651300 | 0.0275 | 0.000341 | 1.26 | 0.0233 | 0.0276 | 0.0233 | 1037 |
| 1734564900 | 0.027159 | -0.002341 | -7.94 | 0.0287 | 0.0293 | 0.0224 | 21524 |
| 1734478500 | 0.0295 | 0.0043 | 17.06 | 0.0254999 | 0.0295 | 0.0225 | 22283 |
| 1734392100 | 0.0252 | -0.0008 | -3.08 | 0.026 | 0.0325 | 0.0251 | 5326 |
| 1734132900 | 0.026 | -0.0004 | -1.52 | 0.0262 | 0.034 | 0.025 | 21666 |
| 1734046500 | 0.0264 | -0.00921 | -25.86 | 0.0345 | 0.035 | 0.0264 | 21684 |
| 1733960100 | 0.03561 | 0.00061 | 1.74 | 0.035 | 0.039 | 0.03 | 35868 |
| 1733873700 | 0.035 | 0.007 | 25.00 | 0.0297 | 0.035 | 0.0297 | 13159 |
| 1733787300 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.0253 | 4068 |
| 1733528100 | 0.029 | 0 | 0.00 | 0.0348 | 0.0351 | 0.0253 | 102032 |
| 1733441700 | 0.029 | 0.0058001 | 25.00 | 0.034 | 0.0499 | 0.0233 | 162860 |
| 1733355300 | 0.0231999 | -0.0031 | -11.79 | 0.035 | 0.035 | 0.0222 | 2336 |
| 1733268900 | 0.0263 | -0.0087 | -24.86 | 0.0263 | 0.035 | 0.0263 | 17596 |
| 1733182500 | 0.035 | 0.0118001 | 50.86 | 0.0337 | 0.035 | 0.0252 | 64149 |
| 1732917840 | 0.0231999 | -0.011705 | -33.53 | 0.0254999 | 0.035 | 0.0225 | 22751 |
| 1732750500 | 0.034905 | 5.0E-6 | 0.01 | 0.025105 | 0.035 | 0.025105 | 4726 |
| 1732664100 | 0.0349 | -0.0001 | -0.29 | 0.0206 | 0.035 | 0.0206 | 46973 |
| 1732577700 | 0.035 | 0.0045 | 14.75 | 0.0206 | 0.035 | 0.0206 | 30671 |
| 1732318500 | 0.0305 | 0.0004 | 1.33 | 0.035 | 0.035 | 0.0305 | 36976 |
| 1732232100 | 0.0301 | -0.005 | -14.25 | 0.0351 | 0.044703 | 0.0301 | 9405 |
| 1732145700 | 0.0351 | 0.002 | 6.04 | 0.0313 | 0.05 | 0.0313 | 81481 |
| 1732059300 | 0.0331 | -0.0018 | -5.16 | 0.033889 | 0.035 | 0.0312 | 7771 |
| 1731972900 | 0.0349 | 0 | 0.00 | 0.035 | 0.035 | 0.0349 | 56021 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
